[7477]ムラキ:【自動車用品卸】ガソリンスタンド向けに自動車補修用部品など
Yahoo! 【スタンダード/26卸売業】 売上高:75430 当期純利益:900 総資産:39530 時価:27億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,433 | 1,464 | 1,433 | 1,452 | 5,400 | 3,600 | 101% | ▲▲ | 1171 | 0 | 17 | 100% | 14% |
| 20251223 | 1,422 | 1,491 | 1,422 | 1,487 | 4,300 | -1,100 | 102% | ▲▲▲ | 2882 | 0 | 2 | 100% | 16% |
| 20251224 | 1,487 | 1,501 | 1,470 | 1,501 | 8,200 | 3,900 | 101% | ▲▲▲▲ | 1111 | 0 | 15 | 100% | 16% |
| 20251225 | 1,501 | 1,501 | 1,473 | 1,483 | 1,800 | -6,400 | 99% | ▼ | 5228 | 0 | 14 | 99% | 14% |
| 20251226 | 1,483 | 1,485 | 1,460 | 1,485 | 700 | -1,100 | 100% | ▲ | 8882 | 0 | 13 | 99% | 14% |
| 20251229 | 1,495 | 1,495 | 1,480 | 1,480 | 32,800 | 32,100 | 100% | ▼ | 1117 | 0 | 12 | 99% | 13% |
| 20251230 | 1,480 | 1,480 | 1,470 | 1,470 | 900 | -31,900 | 99% | ▼▼ | 8888 | 0 | 11 | 98% | 12% |
| 20260106 | 1,455 | 1,455 | 1,425 | 1,455 | 1,100 | 200 | 99% | ▼▼▼ | 7777 | 0 | 10 | 97% | 11% |
| 20260107 | 1,426 | 1,455 | 1,426 | 1,455 | 300 | -800 | 100% | -- | 5285 | 0 | 9 | 97% | 10% |
| 20260108 | 1,485 | 1,485 | 1,446 | 1,450 | 1,000 | 700 | 100% | ▼ | 1117 | 0 | 8 | 97% | 10% |
| 20260109 | 1,447 | 1,451 | 1,425 | 1,437 | 2,200 | 1,200 | 99% | ▼▼ | 7777 | 0 | 7 | 96% | 8% |
| 20260113 | 1,437 | 1,438 | 1,424 | 1,424 | 700 | -1,500 | 99% | ▼▼▼ | 8888 | 0 | 6 | 95% | 7% |
| 20260114 | 1,430 | 1,440 | 1,429 | 1,438 | 2,200 | 1,500 | 101% | ▲ | 1171 | 0 | 5 | 96% | 3% |
| 20260115 | 1,445 | 1,475 | 1,445 | 1,451 | 1,200 | -1,000 | 101% | ▲▲ | 2222 | 0 | 4 | 97% | 4% |
| 20260116 | 1,442 | 1,472 | 1,430 | 1,430 | 1,400 | 200 | 99% | ▼ | 7777 | 0 | 3 | 95% | 3% |
| 20260119 | 1,460 | 1,490 | 1,460 | 1,481 | 800 | -600 | 104% | ▲ | 2222 | 0 | 2 | 99% | 4% |
| 20260120 | 1,711 | 1,781 | 1,704 | 1,781 | 43,300 | 42,500 | 120% | ▲▲ | 1111 | 20 | 3 | 100% | 25% |
| 20260121 | 1,680 | 1,739 | 1,600 | 1,689 | 54,300 | 11,000 | 95% | ▼ | 7777 | 0 | 2 | 95% | 19% |
| 20260122 | 1,689 | 1,921 | 1,688 | 1,874 | 37,300 | -17,000 | 111% | ▲ | 2222 | 0 | 1 | 100% | 32% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 127,000 | 0 | 77,400 | 0 | 49,600 | 0 |
| 2026-01-09 | 127,000 | 0 | 76,800 | 0 | 50,200 | 0 |
| 2025-12-26 | 122,200 | 0 | 72,000 | 0 | 50,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-11 14:35 | S100WCKL | 宮治 友博 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-11 14:27 | S100WCI5 | 早馬 義光 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-11 14:45 | S100VX24 | 早馬 義光 | 変更報告書（短期大量譲渡） |
| 2025-06-11 13:54 | S100VX1E | 宮治 友博 | 大量保有報告書 |
| 2025-02-20 12:09 | S100V9YP | 合同会社ＣＹＧＮＵＳ | 大量保有報告書 |
| 2025-02-19 16:38 | S100V9YB | 芙蓉土地建物株式会社 | 変更報告書（短期大量譲渡） |
| 2024-04-05 10:47 | S100T7P7 | 早馬 義光 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-26 10:21 | S100T3QY | 早馬 義光 | 変更報告書 |